MAXIS S&P500 US Equity ETF (JPY Hedged) (TYO:2630)
Japan · Delayed Price · Currency is JPY 16,045
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15,955.00 | 16,045.00 | 15,955.00 | 16,045.00 | 16,045.00 | 1.01% | 2,743 |
| Sep 17, 2026 | 15,840.00 | 15,915.00 | 15,840.00 | 15,885.00 | 15,885.00 | -0.13% | 15,278 |
| Sep 16, 2026 | 15,895.00 | 15,915.00 | 15,885.00 | 15,905.00 | 15,905.00 | -0.03% | 703 |
| Sep 15, 2026 | 15,960.00 | 15,970.00 | 15,890.00 | 15,910.00 | 15,910.00 | -0.25% | 639 |
| Sep 14, 2026 | 16,065.00 | 16,065.00 | 15,935.00 | 15,950.00 | 15,950.00 | -0.13% | 56 |
| Sep 11, 2026 | 15,890.00 | 15,970.00 | 15,890.00 | 15,970.00 | 15,970.00 | -0.50% | 616 |
| Sep 10, 2026 | 16,015.00 | 16,050.00 | 16,000.00 | 16,050.00 | 16,050.00 | -0.19% | 730 |
| Sep 9, 2026 | 16,050.00 | 16,085.00 | 16,050.00 | 16,080.00 | 16,080.00 | -0.12% | 13,107 |
| Sep 8, 2026 | 16,125.00 | 16,150.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.25% | 5,317 |
| Sep 7, 2026 | 16,190.00 | 16,190.00 | 16,120.00 | 16,140.00 | 16,140.00 | -0.52% | 2,293 |
| Sep 4, 2026 | 16,205.00 | 16,230.00 | 16,205.00 | 16,225.00 | 16,225.00 | 1.00% | 2,710 |
| Sep 3, 2026 | 16,105.00 | 16,105.00 | 16,040.00 | 16,065.00 | 16,065.00 | 0.50% | 18,237 |
| Sep 2, 2026 | 16,000.00 | 16,000.00 | 15,955.00 | 15,985.00 | 15,985.00 | -0.71% | 127 |
| Sep 1, 2026 | 16,100.00 | 16,115.00 | 16,080.00 | 16,100.00 | 16,100.00 | - | 581 |
| Aug 31, 2026 | 16,075.00 | 16,100.00 | 16,070.00 | 16,100.00 | 16,100.00 | -0.43% | 67 |
| Aug 28, 2026 | 16,155.00 | 16,200.00 | 16,155.00 | 16,170.00 | 16,170.00 | 0.34% | 202 |
| Aug 27, 2026 | 16,200.00 | 16,200.00 | 16,115.00 | 16,115.00 | 16,115.00 | -0.15% | 11,645 |
| Aug 26, 2026 | 16,055.00 | 16,140.00 | 16,040.00 | 16,140.00 | 16,140.00 | 0.40% | 529 |
| Aug 25, 2026 | 16,025.00 | 16,075.00 | 16,010.00 | 16,075.00 | 16,075.00 | 0.12% | 872 |
| Aug 24, 2026 | 16,155.00 | 16,155.00 | 16,035.00 | 16,055.00 | 16,055.00 | -0.68% | 698 |
| Aug 21, 2026 | 16,145.00 | 16,165.00 | 16,010.00 | 16,165.00 | 16,165.00 | -0.12% | 3,150 |
| Aug 20, 2026 | 16,145.00 | 16,185.00 | 16,145.00 | 16,185.00 | 16,185.00 | 0.53% | 11,360 |
| Aug 19, 2026 | 16,175.00 | 16,175.00 | 16,040.00 | 16,100.00 | 16,100.00 | -0.56% | 838 |
| Aug 18, 2026 | 16,230.00 | 16,230.00 | 16,140.00 | 16,190.00 | 16,190.00 | -0.92% | 1,467 |
| Aug 17, 2026 | 16,320.00 | 16,340.00 | 16,310.00 | 16,340.00 | 16,340.00 | -0.09% | 4,344 |
| Aug 14, 2026 | 16,345.00 | 16,360.00 | 16,340.00 | 16,355.00 | 16,355.00 | 0.55% | 4,840 |
| Aug 13, 2026 | 16,240.00 | 16,265.00 | 16,225.00 | 16,265.00 | 16,265.00 | 0.34% | 4,624 |
| Aug 12, 2026 | 16,280.00 | 16,280.00 | 16,190.00 | 16,210.00 | 16,210.00 | -0.43% | 528 |
| Aug 10, 2026 | 16,220.00 | 16,280.00 | 16,220.00 | 16,280.00 | 16,280.00 | 0.96% | 1,035 |
| Aug 7, 2026 | 16,170.00 | 16,170.00 | 16,125.00 | 16,125.00 | 16,125.00 | -0.95% | 4,676 |
| Aug 6, 2026 | 16,205.00 | 16,280.00 | 16,190.00 | 16,280.00 | 16,280.00 | - | 5,524 |
| Aug 5, 2026 | 16,240.00 | 16,295.00 | 16,240.00 | 16,280.00 | 16,280.00 | 1.91% | 8,601 |
| Aug 4, 2026 | 15,880.00 | 15,980.00 | 15,880.00 | 15,975.00 | 15,975.00 | 1.17% | 2,448 |
| Aug 3, 2026 | 15,775.00 | 15,815.00 | 15,770.00 | 15,790.00 | 15,790.00 | 0.61% | 6,740 |
| Jul 31, 2026 | 15,515.00 | 15,695.00 | 15,515.00 | 15,695.00 | 15,695.00 | 1.98% | 3,459 |
| Jul 30, 2026 | 15,415.00 | 15,440.00 | 15,390.00 | 15,390.00 | 15,390.00 | -1.28% | 4,952 |
| Jul 29, 2026 | 15,655.00 | 15,655.00 | 15,540.00 | 15,590.00 | 15,590.00 | -0.38% | 261 |
| Jul 28, 2026 | 15,680.00 | 15,680.00 | 15,495.00 | 15,650.00 | 15,650.00 | -0.29% | 1,373 |
| Jul 27, 2026 | 15,685.00 | 15,695.00 | 15,635.00 | 15,695.00 | 15,695.00 | 0.67% | 2,324 |
| Jul 24, 2026 | 15,555.00 | 15,590.00 | 15,530.00 | 15,590.00 | 15,590.00 | -0.89% | 407 |
| Jul 23, 2026 | 15,720.00 | 15,760.00 | 15,710.00 | 15,730.00 | 15,730.00 | 0.06% | 106 |
| Jul 22, 2026 | 15,750.00 | 15,750.00 | 15,720.00 | 15,720.00 | 15,720.00 | 0.22% | 972 |
| Jul 21, 2026 | 15,630.00 | 15,705.00 | 15,610.00 | 15,685.00 | 15,685.00 | -1.78% | 2,386 |
| Jul 17, 2026 | 15,890.00 | 15,970.00 | 15,680.00 | 15,970.00 | 15,970.00 | 0.35% | 686 |
| Jul 16, 2026 | 15,945.00 | 15,945.00 | 15,895.00 | 15,915.00 | 15,915.00 | 0.09% | 1,009 |
| Jul 15, 2026 | 15,945.00 | 15,945.00 | 15,855.00 | 15,900.00 | 15,900.00 | -0.31% | 1,554 |
| Jul 14, 2026 | 15,740.00 | 15,950.00 | 15,720.00 | 15,950.00 | 15,950.00 | 0.76% | 473 |
| Jul 13, 2026 | 15,865.00 | 15,880.00 | 15,800.00 | 15,830.00 | 15,830.00 | 0.13% | 367 |
| Jul 10, 2026 | 15,855.00 | 15,855.00 | 15,785.00 | 15,810.00 | 15,810.00 | 0.44% | 882 |
| Jul 9, 2026 | 15,730.00 | 15,740.00 | 15,715.00 | 15,740.00 | 15,740.00 | 0.06% | 5,478 |